Bus Cap Berhad (KLSE:BUSCAP)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0100 (4.08%)
At close: Jul 15, 2026
Bus Cap Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 804,600 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 607,900 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 526,100 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 611,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 867,200 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 515,300 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 966,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,142,200 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,975,100 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,388,500 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,524,400 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 544,700 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 970,300 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,081,900 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,185,300 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,619,600 |
| Jun 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 8,723,300 |
| Jun 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,962,800 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,878,400 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 5,359,700 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,920,200 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,126,700 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 5,100,300 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 4,713,900 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 6,471,400 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | - | 13,816,300 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 9,152,800 |
| Jun 4, 2026 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -4.76% | 18,475,300 |